Veeco Instrument (NQ: VECO )

35.17 +0.31 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.57 31.05 30.23 30.28 181,668 -0.43(-1.40%)
May 28, 2015 30.48 31.21 30.26 30.71 202,204 +0.24(+0.79%)
May 27, 2015 30.22 30.60 29.74 30.47 335,521 +0.43(+1.43%)
May 26, 2015 30.14 31.39 30.00 30.04 287,590 -0.14(-0.46%)
May 22, 2015 31.52 30.18 30.18 30.18 507,200 -1.50(-4.73%)
May 21, 2015 30.78 31.71 30.66 31.68 214,448 +0.82(+2.66%)
May 20, 2015 31.22 31.39 30.83 30.86 155,728 -0.28(-0.90%)
May 19, 2015 31.52 31.67 30.98 31.14 340,020 -0.09(-0.29%)
May 18, 2015 30.83 31.36 30.55 31.23 352,445 +0.35(+1.13%)
May 15, 2015 31.47 31.49 30.75 30.88 292,535 -0.55(-1.75%)
May 14, 2015 31.37 31.59 31.00 31.43 211,196 +0.30(+0.96%)
May 13, 2015 31.14 31.71 30.99 31.13 317,541 +0.00(+0.00%)
May 12, 2015 31.38 31.38 30.21 31.13 479,338 +0.52(+1.70%)
May 11, 2015 30.50 30.94 30.45 30.61 336,776 +0.12(+0.39%)
May 08, 2015 30.32 30.65 29.97 30.49 500,389 +0.40(+1.33%)
May 07, 2015 30.00 31.72 29.35 30.09 964,336 +1.84(+6.51%)
May 06, 2015 28.83 28.83 27.80 28.25 535,295 -0.30(-1.05%)
May 05, 2015 29.07 29.86 28.32 28.55 454,426 -1.51(-5.02%)
May 04, 2015 29.72 30.30 29.66 30.06 248,961 +0.47(+1.59%)
May 01, 2015 29.77 29.77 29.30 29.59 207,958 +0.08(+0.27%)
Apr 30, 2015 29.95 30.23 29.44 29.51 223,858 -0.54(-1.80%)
Apr 29, 2015 30.27 30.32 29.80 30.05 228,154 -0.37(-1.22%)
Apr 28, 2015 30.03 30.61 30.01 30.42 209,248 +0.29(+0.96%)
Apr 27, 2015 30.50 30.86 29.91 30.13 372,990 -0.23(-0.76%)
Apr 24, 2015 31.28 31.28 30.01 30.36 325,563 -0.85(-2.72%)
Apr 23, 2015 31.30 31.30 30.71 31.21 169,192 -0.03(-0.10%)
Apr 22, 2015 31.13 31.33 30.75 31.24 182,013 +0.10(+0.32%)
Apr 21, 2015 31.38 31.38 30.83 31.14 189,963 +0.00(+0.00%)
Apr 20, 2015 31.02 31.55 31.02 31.14 232,337 +0.24(+0.78%)
Apr 17, 2015 31.25 31.40 30.68 30.90 351,029 -0.60(-1.90%)
Apr 16, 2015 31.50 31.92 31.39 31.50 242,566 -0.19(-0.60%)
Apr 15, 2015 31.71 31.99 31.56 31.69 187,827 -0.01(-0.03%)
Apr 14, 2015 32.01 32.10 31.57 31.70 343,596 -0.19(-0.60%)
Apr 13, 2015 31.69 32.03 31.60 31.89 167,668 +0.29(+0.92%)
Apr 10, 2015 30.85 31.72 30.71 31.60 193,974 +0.97(+3.17%)
Apr 09, 2015 30.54 31.03 30.35 30.63 367,370 -0.16(-0.52%)
Apr 08, 2015 31.60 31.60 30.58 30.79 439,777 -0.80(-2.53%)
Apr 07, 2015 31.80 32.10 31.54 31.59 354,353 -0.18(-0.57%)
Apr 06, 2015 31.40 31.96 31.31 31.77 376,979 +0.25(+0.79%)
Apr 02, 2015 31.00 31.52 31.52 31.52 449,400 +0.82(+2.67%)
Apr 01, 2015 30.45 31.55 29.80 30.70 469,444 +0.15(+0.49%)
Mar 31, 2015 30.20 30.82 30.09 30.55 299,707 +0.09(+0.30%)
Mar 30, 2015 31.07 31.23 30.34 30.46 327,692 -0.29(-0.94%)
Mar 27, 2015 30.85 31.01 29.91 30.75 449,486 -0.20(-0.65%)
Mar 26, 2015 31.72 31.72 30.61 30.95 288,567 -0.99(-3.10%)
Mar 25, 2015 33.11 33.13 31.65 31.94 290,648 -1.17(-3.53%)
Mar 24, 2015 33.02 33.22 32.82 33.11 168,721 -0.01(-0.03%)
Mar 23, 2015 32.56 33.22 32.50 33.12 234,715 +0.41(+1.25%)
Mar 20, 2015 32.54 33.20 32.26 32.71 546,558 +0.42(+1.30%)
Mar 19, 2015 30.92 32.62 30.61 32.29 430,038 +1.19(+3.83%)
Mar 18, 2015 31.33 31.33 30.15 31.10 365,052 -0.39(-1.24%)
Mar 17, 2015 31.51 31.55 31.14 31.49 255,967 -0.23(-0.73%)
Mar 16, 2015 31.90 32.00 31.48 31.72 172,608 +0.02(+0.06%)
Mar 13, 2015 31.20 32.00 31.06 31.70 232,587 +0.36(+1.15%)
Mar 12, 2015 31.34 31.52 30.86 31.34 252,599 +0.07(+0.22%)
Mar 11, 2015 30.99 31.31 30.70 31.27 508,310 +0.34(+1.10%)
Mar 10, 2015 31.18 31.43 30.59 30.93 576,050 -0.64(-2.03%)
Mar 09, 2015 31.14 31.67 30.99 31.57 412,799 +0.45(+1.45%)
Mar 06, 2015 30.86 31.40 30.69 31.12 371,838 -0.03(-0.10%)
Mar 05, 2015 30.26 31.23 30.03 31.15 372,998 +1.06(+3.52%)
Mar 04, 2015 30.41 30.57 30.00 30.09 186,365 -0.48(-1.57%)
Mar 03, 2015 30.80 30.99 30.05 30.57 312,121 -0.43(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.